CTCP Đầu tư Hạ tầng Giao thông Đèo Cả (hhv)

11.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		0.20 1.71% 96,744,800 1,159,492 13.7
11.60
12.45
11.90
2 tháng
(2024-07-22) 		0.35 3.03% 170,649,700 -1,007,240 -8.5
10
12.45
11.90
3 tháng
(2024-06-20) 		-0.24 -2% 226,186,900 -1,200,767 -10.8
10
12.45
11.90
6 tháng
(2024-03-22) 		-2.86 -19.39% 628,536,300 -6,777,618 -86.7
10
14.95
11.90
12 tháng
(2023-09-25) 		-1.92 -13.92% 1,504,071,500 -2,618,070 -22.9
10
15.65
11.90
24 tháng
(2022-09-29) 		0.73 6.53% 3,058,079,800 7,205,472 97.4
5.58
16.05
11.90
36 tháng
(2021-10-04) 		-3.71 -23.76% 4,157,592,245 5,823,501 51.2
5.58
22.26
11.90
60 tháng
(2019-10-15) 		2.31 24.13% 4,491,085,671 11,370,801 167.7
5.58
22.26
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
13.07
 8,993,400 13.33 13.60 13.07 4,800 0 0.1
24/11/2023
13.33
 9,040,500 13.02 13.33 12.58 143,200 7,900 2.0
23/11/2023
13.02
 10,888,900 13.91 14.14 13.02 75,100 135,300 -1.0
22/11/2023
13.91
 8,949,700 13.78 14.18 13.82 600 36,000 -0.6
21/11/2023
13.78
 4,289,700 13.56 13.96 13.65 73,500 153,200 -1.2
20/11/2023
13.56
 6,472,000 13.60 13.74 13.29 68,600 138,200 -1.0
17/11/2023
13.60
 10,325,100 13.91 14.23 13.56 4,800 1,300 0.1
16/11/2023
13.91
 3,683,100 13.69 13.91 13.60 0 0 0
15/11/2023
13.69
 9,813,100 13.78 14.18 13.69 70,700 302,100 -3.6
14/11/2023
13.78
 5,275,600 13.74 14.09 13.69 0 144,900 -2.2
13/11/2023
13.74
 7,832,600 13.56 13.87 13.51 300 134,500 -2.1
10/11/2023
13.56
 7,853,500 13.65 13.87 13.42 84,000 30,100 0.8
09/11/2023
13.65
 9,048,200 13.69 14.00 13.56 225,900 201,100 0.4
08/11/2023
13.69
 7,992,900 12.80 13.69 12.75 534,700 100,500 6.5
07/11/2023
12.80
 5,607,300 12.93 13.20 12.62 122,700 307,700 -2.7
06/11/2023
12.93
 4,312,900 12.93 13.20 12.75 36,900 358,400 -4.6
03/11/2023
12.93
 6,644,700 12.84 13.16 12.75 75,400 441,800 -5.3
02/11/2023
12.84
 7,014,400 12.04 12.84 12.17 191,100 13,200 2.5
01/11/2023
12.04
 5,774,500 11.33 12.04 11.15 865,900 0 11.2
31/10/2023
11.33
 6,780,600 11.64 12.00 11.15 449,000 1,500 5.9
30/10/2023
11.64
 3,789,200 12.49 12.58 11.64 51,000 1,300 0.7
27/10/2023
12.49
 4,172,200 12.44 12.71 11.91 13,900 0 0.2
26/10/2023
12.44
 11,424,200 13.38 13.38 12.44 63,600 114,100 -0.7
25/10/2023
13.38
 4,041,000 13.65 13.78 13.38 19,500 129,700 -1.7
24/10/2023
13.65
 6,484,500 13.16 13.69 12.93 563,600 64,500 7.5
23/10/2023
13.16
 4,689,900 13.38 13.47 12.89 0 432,300 -6.4
20/10/2023
13.38
 6,786,000 12.93 13.38 12.53 3,400 165,300 -2.3
19/10/2023
12.93
 8,332,400 13.38 13.47 12.75 110,300 16,500 1.4
18/10/2023
13.38
 14,235,300 14.00 14.23 13.07 424,500 63,000 5.5
17/10/2023
14.00
 12,535,800 14.98 15.16 14.00 544,300 2,000 8.9
16/10/2023
14.98
 9,372,400 15.56 15.61 14.98 4,800 99,700 -1.6
13/10/2023
15.56
 8,156,200 15.65 15.65 15.21 3,000 34,600 -0.5
12/10/2023
15.65
 11,249,300 15.56 15.79 15.34 1,682,900 9,200 29.4
11/10/2023
15.56
 10,679,400 14.98 15.61 14.94 302,200 2,000 5.2
10/10/2023
14.98
 11,175,700 15.30 15.52 14.98 11,900 180,400 -2.9
09/10/2023
15.30
 10,155,500 14.98 15.34 14.94 25,100 317,000 -5.0
06/10/2023
14.98
 11,983,400 14.72 14.98 14.23 3,300 281,300 -4.6
05/10/2023
14.72
 10,947,700 14.76 15.30 14.72 10,200 552,800 -9.0
04/10/2023
14.76
 7,657,800 14.45 15.03 14.09 130,400 31,000 1.6
03/10/2023
14.45
 15,064,500 14.72 14.98 14.18 144,400 214,500 -1.2
02/10/2023
14.72
 6,760,000 14.05 14.90 14.09 18,500 27,500 -0.1
29/09/2023
14.05
 5,767,500 14.18 14.45 14.00 0 428,900 -6.8
28/09/2023
14.18
 7,092,800 14.18 14.32 13.91 400,600 693,000 -4.6
27/09/2023
14.18
 6,673,100 13.47 14.18 13.29 473,800 230,700 3.7
26/09/2023
13.47
 10,907,000 13.82 14.27 13.47 1,432,600 185,700 19.2
25/09/2023
13.82
 12,355,000 14.85 15.30 13.82 607,000 19,600 9.6
22/09/2023
14.85
 16,749,200 15.74 15.74 14.67 156,600 148,800 0.1
21/09/2023
15.74
 12,880,900 16.05 16.55 15.70 49,200 185,400 -2.5
20/09/2023
16.05
 8,019,000 15.79 16.05 15.52 498,200 19,200 8.5
19/09/2023
15.79
 16,376,500 15.97 16.41 15.47 1,700 314,500 -5.6
18/09/2023
15.97
 12,509,500 15.79 15.97 15.43 0 0 0
15/09/2023
15.79
 16,310,700 15.74 15.97 15.34 428,000 500 7.5
14/09/2023
15.74
 17,839,200 15.43 16.01 15.39 90,800 124,800 -0.6
13/09/2023
15.43
 36,190,900 14.45 15.43 14.40 878,600 40,900 14.3
12/09/2023
14.45
 9,830,100 13.91 14.45 13.82 66,900 2,300 1.0
11/09/2023
13.91
 9,386,100 14.18 14.45 13.87 500 15,400 -0.2
08/09/2023
14.18
 5,241,300 14.18 14.45 14.09 100,000 3,900 1.5
07/09/2023
14.18
 12,555,800 13.91 14.45 14.09 19,700 60,800 -0.7
06/09/2023
13.91
 5,860,100 13.91 13.91 13.69 25,600 29,000 -0.1
05/09/2023
13.91
 4,882,400 13.60 14.05 13.74 13,000 1,500 0.2
31/08/2023
13.60
 6,138,200 13.33 13.82 13.42 48,200 0 0.7
30/08/2023
13.33
 3,265,900 13.25 13.42 13.20 10,000 42,000 -0.5
29/08/2023
13.25
 4,917,000 13.20 13.51 13.25 6,300 22,700 -0.2
28/08/2023
13.20
 3,247,100 13.20 13.29 13.11 2,300 98,000 -1.4
25/08/2023
13.20
 3,859,000 13.11 13.47 13.11 55,100 28,900 0.4
24/08/2023
13.11
 4,483,500 12.84 13.11 12.80 115,800 0 1.7
23/08/2023
12.84
 2,833,800 12.84 13.16 12.84 4,200 0 0.1
22/08/2023
12.84
 6,882,900 12.80 12.93 12.13 58,100 40,000 0.2
21/08/2023
12.80
 6,526,100 13.11 13.38 12.58 5,400 4,300 0.0
18/08/2023
13.11
 14,273,400 14.09 14.14 13.11 71,700 22,800 0.7
17/08/2023
14.09
 9,692,200 14.18 14.45 14.05 22,000 7,700 0.2
16/08/2023
14.18
 6,156,300 14.32 14.36 14.14 72,300 0 1.2
15/08/2023
14.32
 5,009,100 14.36 14.63 14.32 7,500 1,000 0.1
14/08/2023
14.36
 6,374,600 14.00 14.49 14.05 29,000 37,300 -0.1
11/08/2023
14.00
 7,714,300 14.18 14.27 13.82 0 9,300 -0.1
10/08/2023
14.18
 6,588,000 14.32 14.40 14.18 7,200 0 0.1
09/08/2023
14.32
 7,127,800 14.49 14.49 14.27 1,000 0 0.0
08/08/2023
14.49
 5,677,500 14.67 14.81 14.45 1,000 20,800 -0.3
07/08/2023
14.67
 10,390,500 14.58 15.03 14.54 10,000 46,700 -0.6
04/08/2023
14.58
 10,217,900 14.32 14.72 14.27 129,200 79,800 0.8
03/08/2023
14.32
 8,057,600 14.36 14.67 14.23 600 14,100 -0.2
02/08/2023
14.36
 5,698,400 14.32 14.40 14.18 74,900 17,000 0.9
01/08/2023
14.32
 11,266,200 14.32 14.63 14.18 2,100 38,700 -0.6
31/07/2023
14.32
 5,172,500 14.23 14.63 14.27 24,300 91,500 -1.1
28/07/2023
14.23
 7,325,900 14.18 14.45 14.14 401,100 81,100 5.1
27/07/2023
14.18
 9,460,800 14.32 14.49 14.05 12,400 143,400 -2.1
26/07/2023
14.32
 6,742,000 14.40 14.49 14.27 605,500 69,400 8.7
25/07/2023
14.40
 8,282,000 14.58 14.58 14.32 428,600 92,800 5.4
24/07/2023
14.58
 14,304,800 14.14 14.81 14.18 14,100 61,000 -0.8
21/07/2023
14.14
 4,981,900 13.96 14.14 13.96 185,400 6,000 2.8
20/07/2023
13.96
 5,148,300 13.91 14.00 13.78 93,900 172,500 -1.2
19/07/2023
13.91
 5,248,900 14.09 14.14 13.87 100 82,400 -1.3
18/07/2023
14.09
 8,586,600 14.05 14.23 13.87 100,000 0 1.6
17/07/2023
14.05
 5,936,000 14.14 14.27 14.00 800 2,000 -0.0
14/07/2023
14.14
 8,581,800 14.18 14.27 14.00 41,200 119,900 -1.2
13/07/2023
14.18
 5,859,700 14.14 14.36 14.09 0 217,800 -3.5
12/07/2023
14.14
 10,445,400 13.82 14.54 14.00 41,800 29,800 0.2
11/07/2023
13.82
 6,982,600 13.91 14.23 13.74 63,800 40,400 0.4
10/07/2023
13.91
 6,701,300 13.96 14.14 13.87 13,000 1,300 0.2
07/07/2023
13.96
 7,848,500 13.69 14.05 13.60 215,400 4,900 3.3

Chính sách bảo mật | Điều khoản sử dụng |